| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $11.08 | $11.21 | $10.91 | $11.15 | 19,265,800 |
Week of December 23 2002 | $11.21 | $11.36 | $10.99 | $11.05 | 24,873,800 |
Week of December 16 2002 | $11.66 | $11.69 | $11.08 | $11.21 | 66,072,000 |
Week of December 09 2002 | $11.49 | $11.93 | $11.31 | $11.66 | 63,800,800 |
Week of December 02 2002 | $11.74 | $11.75 | $11.35 | $11.54 | 53,395,800 |
Week of November 25 2002 | $11.40 | $11.79 | $11.33 | $11.60 | 36,712,400 |
Week of November 18 2002 | $11.69 | $11.94 | $11.33 | $11.49 | 57,119,400 |
Week of November 11 2002 | $11.27 | $11.64 | $11.19 | $11.64 | 54,893,000 |
Week of November 04 2002 | $11.86 | $11.87 | $11.26 | $11.27 | 65,997,800 |
Week of October 28 2002 | $11.89 | $11.94 | $11.39 | $11.85 | 54,111,800 |
Week of October 21 2002 | $11.92 | $12.34 | $11.74 | $11.89 | 56,453,600 |
Week of October 14 2002 | $12.96 | $13.44 | $11.28 | $11.74 | 110,119,600 |
Week of October 07 2002 | $12.87 | $13.37 | $12.66 | $13.02 | 63,362,400 |
Week of September 30 2002 | $12.10 | $13.08 | $12.01 | $12.88 | 54,155,000 |
Week of September 23 2002 | $11.93 | $12.48 | $11.75 | $12.27 | 47,004,600 |
Week of September 16 2002 | $12.62 | $13.01 | $11.91 | $12.03 | 58,056,600 |
Week of September 09 2002 | $12.49 | $13.06 | $12.43 | $12.57 | 31,142,400 |
Week of September 02 2002 | $12.71 | $12.82 | $12.37 | $12.58 | 34,514,200 |
Week of August 26 2002 | $13.29 | $13.42 | $12.61 | $12.86 | 39,910,400 |
Week of August 19 2002 | $13.22 | $13.46 | $12.84 | $13.29 | 42,135,800 |
Week of August 12 2002 | $12.66 | $13.29 | $12.50 | $13.16 | 44,499,000 |
Week of August 05 2002 | $12.63 | $12.97 | $11.99 | $12.88 | 46,997,400 |
Week of July 29 2002 | $12.10 | $12.82 | $12.00 | $12.63 | 57,731,800 |
Week of July 22 2002 | $11.39 | $12.16 | $10.99 | $11.96 | 99,771,400 |
Week of July 15 2002 | $12.79 | $13.17 | $11.28 | $11.37 | 87,586,800 |
